Market data

Select a section

Xtrackers (IE) Public Limited Company X Japan Climate Transition Ucits Etf

(XCJU)
Sector: n/a
$33.56
$0.16 0.46
Last updated: 16:39:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $33.09 $33.58 $33.22 $33.56 0
16/01/2025 $33.09 $33.90 $33.25 $33.30 0
15/01/2025 $33.09 $33.30 $33.09 $33.30 1
14/01/2025 $33.08 $33.37 $32.68 $32.82 0
13/01/2025 $33.08 $32.92 $32.61 $32.77 0
10/01/2025 $33.08 $33.08 $32.92 $32.92 306
09/01/2025 $33.90 $33.57 $33.37 $33.45 0
08/01/2025 $33.90 $34.21 $33.50 $33.65 0
07/01/2025 $33.90 $34.18 $33.53 $34.00 0
06/01/2025 $33.90 $33.97 $33.46 $33.97 0
03/01/2025 $33.90 $33.76 $33.40 $33.63 0
02/01/2025 $33.90 $33.90 $33.76 $33.76 4
01/01/2025 $35.24 $33.69 $33.55 $33.65 0
31/12/2024 $35.24 $33.69 $33.55 $33.65 0
30/12/2024 $35.24 $34.01 $33.50 $33.55 0
27/12/2024 $35.24 $34.16 $33.46 $34.01 0
26/12/2024 $35.24 $33.50 $33.28 $33.46 0
25/12/2024 $35.24 $33.50 $33.28 $33.46 0
24/12/2024 $35.24 $33.50 $33.28 $33.46 0
23/12/2024 $35.24 $33.59 $33.21 $33.28 0
20/12/2024 $35.24 $33.62 $32.99 $33.59 0
19/12/2024 $35.24 $33.87 $33.43 $33.54 0
18/12/2024 $35.24 $34.42 $34.29 $34.31 0
17/12/2024 $35.24 $34.40 $34.21 $34.35 0
16/12/2024 $35.24 $34.45 $34.29 $34.34 0
13/12/2024 $35.24 $35.09 $34.49 $34.52 0
12/12/2024 $35.24 $35.68 $34.96 $35.08 0
11/12/2024 $35.24 $35.30 $35.24 $35.30 3,500
10/12/2024 $35.22 $35.21 $34.90 $34.92 0
09/12/2024 $35.22 $35.47 $35.13 $35.21 0
06/12/2024 $35.22 $35.49 $34.80 $35.39 0
05/12/2024 $35.22 $35.95 $35.36 $35.49 0
04/12/2024 $35.22 $35.55 $35.34 $35.49 0
03/12/2024 $35.22 $35.64 $35.09 $35.51 0
02/12/2024 $35.22 $35.13 $34.62 $35.09 0
29/11/2024 $35.22 $34.63 $34.28 $34.62 0
28/11/2024 $35.22 $34.32 $33.92 $34.28 0
27/11/2024 $35.22 $34.44 $33.80 $33.92 0
26/11/2024 $35.22 $33.98 $33.64 $33.80 0
25/11/2024 $35.22 $34.08 $33.60 $33.52 0
22/11/2024 $35.22 $33.64 $33.34 $33.52 0
21/11/2024 $35.22 $33.53 $33.16 $33.52 0
20/11/2024 $35.22 $33.67 $33.08 $33.16 0
19/11/2024 $35.22 $33.87 $33.48 $33.67 0
18/11/2024 $35.22 $33.73 $33.44 $33.70 0
15/11/2024 $35.22 $33.79 $33.37 $33.79 0
14/11/2024 $35.22 $33.81 $33.46 $33.79 0
13/11/2024 $35.22 $34.48 $33.21 $33.76 0
12/11/2024 $35.22 $34.98 $34.34 $34.39 0
11/11/2024 $35.22 $35.03 $34.82 $34.97 0
08/11/2024 $35.22 $35.16 $34.75 $34.86 0
07/11/2024 $35.22 $35.05 $34.49 $34.90 0
06/11/2024 $35.22 $35.22 $34.72 $34.72 14,000
05/11/2024 $35.76 $34.78 $34.29 $34.75 0
04/11/2024 $35.76 $34.51 $34.25 $34.44 0
01/11/2024 $35.76 $34.71 $33.92 $34.34 0
31/10/2024 $35.76 $34.47 $33.98 $34.03 0
30/10/2024 $35.76 $34.77 $34.31 $34.47 0
29/10/2024 $35.76 $34.41 $34.05 $34.31 0
28/10/2024 $35.76 $34.08 $33.79 $34.05 0
25/10/2024 $35.76 $33.94 $33.63 $33.79 0
24/10/2024 $35.76 $33.81 $33.44 $33.44 0
23/10/2024 $35.76 $34.21 $33.39 $33.44 0
22/10/2024 $35.76 $34.74 $34.19 $34.21 0
21/10/2024 $35.76 $35.21 $34.72 $34.74 0
18/10/2024 $35.76 $36.46 $33.69 $35.21 0
17/10/2024 $35.76 $35.34 $35.15 $35.21 0
16/10/2024 $35.76 $35.45 $33.90 $35.27 0
15/10/2024 $35.76 $35.78 $35.43 $35.45 0
14/10/2024 $35.76 $35.81 $35.62 $35.78 0
11/10/2024 $36.04 $35.80 $35.44 $35.76 0
10/10/2024 $36.04 $36.54 $34.13 $35.57 0
09/10/2024 $36.04 $35.81 $35.48 $35.71 0
08/10/2024 $36.04 $35.85 $35.49 $35.81 0
07/10/2024 $36.04 $35.98 $35.62 $35.72 0
04/10/2024 $36.04 $36.02 $35.33 $35.88 0
03/10/2024 $36.04 $35.71 $35.38 $35.53 0
02/10/2024 $36.04 $35.95 $35.46 $35.63 0
01/10/2024 $36.04 $36.39 $35.91 $35.94 0
30/09/2024 $36.04 $36.55 $36.10 $36.16 0
27/09/2024 $36.04 $36.83 $35.49 $36.34 0
26/09/2024 $36.04 $36.68 $35.81 $36.56 0
25/09/2024 $36.04 $35.93 $35.71 $35.81 0
24/09/2024 $36.04 $36.27 $35.73 $35.85 0
23/09/2024 $36.04 $36.37 $35.99 $36.27 0
20/09/2024 $36.04 $36.04 $35.99 $35.99 2,756
19/09/2024 $35.20 $36.05 $35.23 $35.98 0
18/09/2024 $35.20 $35.64 $35.20 $35.22 0
17/09/2024 $35.20 $35.81 $35.50 $35.64 0
16/09/2024 $35.20 $35.93 $35.70 $35.78 0
13/09/2024 $35.20 $35.80 $35.48 $35.48 0
12/09/2024 $35.20 $36.02 $34.90 $35.48 0
11/09/2024 $35.20 $35.47 $34.66 $34.90 0
10/09/2024 $35.20 $35.20 $35.07 $35.07 60
09/09/2024 $35.24 $35.36 $35.24 $35.31 680
06/09/2024 $36.61 $35.67 $34.49 $34.62 0
05/09/2024 $36.61 $35.87 $35.55 $35.67 0
04/09/2024 $36.61 $36.08 $35.09 $35.69 0
03/09/2024 $36.61 $36.62 $36.03 $36.08 0
02/09/2024 $36.61 $36.40 $36.05 $36.40 0
30/08/2024 $36.61 $36.61 $36.40 $36.40 685
29/08/2024 $36.57 $36.64 $36.52 $36.52 766
28/08/2024 $36.18 $36.71 $36.49 $36.54 0
27/08/2024 $36.18 $36.57 $36.31 $36.49 0
26/08/2024 $35.86 $36.69 $35.85 $35.88 0
23/08/2024 $35.86 $36.69 $35.85 $35.88 0
22/08/2024 $35.86 $36.69 $35.85 $35.88 0
21/08/2024 $35.86 $35.89 $35.86 $35.89 7,000
20/08/2024 $35.60 $35.60 $35.51 $35.51 3,500
19/08/2024 $33.56 $35.45 $34.90 $35.38 0
16/08/2024 $33.56 $35.13 $34.69 $34.90 0
15/08/2024 $33.56 $34.81 $34.02 $34.74 0
14/08/2024 $33.56 $34.42 $33.97 $34.24 0
13/08/2024 $33.56 $34.27 $33.42 $34.26 0
12/08/2024 $33.56 $33.56 $33.42 $33.42 3,500
09/08/2024 $33.22 $33.44 $32.93 $33.08 0
08/08/2024 $33.22 $33.44 $33.22 $33.44 340
07/08/2024 $32.98 $33.31 $32.98 $33.31 340
06/08/2024 $32.13 $32.51 $31.63 $32.04 0
05/08/2024 $32.13 $32.45 $31.72 $32.45 400
02/08/2024 $34.86 $34.44 $32.52 $32.61 0
01/08/2024 $34.86 $34.86 $34.44 $34.44 1,934
31/07/2024 $34.97 $35.89 $34.69 $35.72 0
30/07/2024 $34.97 $34.86 $34.32 $34.69 0
29/07/2024 $34.97 $35.11 $34.46 $34.63 0
26/07/2024 $34.97 $34.53 $34.17 $34.26 0
25/07/2024 $34.97 $34.89 $33.63 $34.26 0
24/07/2024 $34.97 $35.13 $34.89 $34.88 1,969
23/07/2024 $35.20 $35.20 $35.19 $35.19 1,020
22/07/2024 $35.84 $35.25 $34.99 $35.15 0
19/07/2024 $35.84 $35.34 $34.98 $35.00 0
18/07/2024 $35.84 $36.21 $35.34 $35.34 0

Market data

Select a section